Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.15 | 24.17 | 23.61 | 23.69 | 3,115,021 | -0.38(-1.58%) |
Aug 30, 2023 | 23.89 | 24.28 | 23.89 | 24.07 | 3,014,933 | -0.04(-0.17%) |
Aug 29, 2023 | 23.87 | 24.48 | 23.69 | 24.11 | 3,609,689 | +0.14(+0.58%) |
Aug 28, 2023 | 23.56 | 24.06 | 23.49 | 23.97 | 2,881,423 | +0.47(+2.00%) |
Aug 25, 2023 | 23.61 | 23.93 | 23.23 | 23.50 | 5,240,447 | +0.50(+2.17%) |
Aug 24, 2023 | 22.56 | 23.17 | 22.49 | 23.00 | 3,297,297 | +0.22(+0.97%) |
Aug 23, 2023 | 22.69 | 22.94 | 22.47 | 22.78 | 4,273,923 | +0.00(+0.00%) |
Aug 22, 2023 | 22.96 | 23.17 | 22.65 | 22.78 | 2,845,450 | -0.10(-0.44%) |
Aug 21, 2023 | 22.94 | 23.05 | 22.52 | 22.88 | 3,791,578 | -0.08(-0.35%) |
Aug 18, 2023 | 22.49 | 23.41 | 22.34 | 22.96 | 5,388,083 | +0.13(+0.57%) |
Aug 17, 2023 | 23.25 | 23.53 | 22.82 | 22.83 | 3,984,682 | -0.42(-1.81%) |
Aug 16, 2023 | 23.97 | 24.25 | 23.22 | 23.25 | 6,564,560 | -0.91(-3.77%) |
Aug 15, 2023 | 24.66 | 24.85 | 24.13 | 24.16 | 6,410,893 | -0.77(-3.09%) |
Aug 14, 2023 | 23.39 | 24.94 | 23.36 | 24.93 | 7,769,558 | +1.41(+5.99%) |
Aug 11, 2023 | 24.70 | 24.98 | 23.13 | 23.52 | 18,781,660 | -1.61(-6.41%) |
Aug 10, 2023 | 26.30 | 26.69 | 25.01 | 25.13 | 17,066,584 | -1.97(-7.27%) |
Aug 09, 2023 | 29.00 | 29.15 | 26.25 | 27.10 | 49,550,388 | +2.26(+9.10%) |
Aug 08, 2023 | 24.65 | 24.92 | 24.11 | 24.84 | 11,867,207 | -0.17(-0.68%) |
Aug 07, 2023 | 24.62 | 25.08 | 24.55 | 25.01 | 2,344,311 | +0.50(+2.04%) |
Aug 04, 2023 | 24.91 | 25.13 | 24.19 | 24.51 | 3,821,998 | -0.07(-0.28%) |
Aug 03, 2023 | 25.25 | 25.30 | 24.46 | 24.58 | 4,640,600 | -0.87(-3.42%) |
Aug 02, 2023 | 25.74 | 25.87 | 25.32 | 25.45 | 3,080,896 | -0.65(-2.49%) |
Aug 01, 2023 | 25.96 | 26.25 | 25.61 | 26.10 | 2,464,999 | -0.19(-0.72%) |
Jul 31, 2023 | 25.26 | 26.31 | 25.23 | 26.29 | 2,566,011 | +1.18(+4.70%) |
Jul 28, 2023 | 25.58 | 25.87 | 24.97 | 25.11 | 3,617,435 | -0.23(-0.91%) |
Jul 27, 2023 | 26.19 | 26.56 | 25.22 | 25.34 | 3,278,287 | -0.71(-2.73%) |
Jul 26, 2023 | 25.48 | 26.18 | 25.48 | 26.05 | 2,584,413 | +0.55(+2.16%) |
Jul 25, 2023 | 25.72 | 26.14 | 25.28 | 25.50 | 2,693,279 | -0.19(-0.74%) |
Jul 24, 2023 | 26.29 | 26.50 | 25.41 | 25.69 | 3,942,476 | -0.70(-2.65%) |
Jul 21, 2023 | 26.99 | 27.13 | 26.24 | 26.39 | 2,984,656 | -0.39(-1.46%) |
Jul 20, 2023 | 27.54 | 27.61 | 26.46 | 26.78 | 2,562,073 | -0.84(-3.04%) |
Jul 19, 2023 | 27.50 | 27.93 | 27.35 | 27.62 | 3,468,308 | +0.52(+1.92%) |
Jul 18, 2023 | 25.78 | 27.34 | 25.78 | 27.10 | 6,517,823 | +1.39(+5.41%) |
Jul 17, 2023 | 25.83 | 26.09 | 25.59 | 25.71 | 2,074,857 | -0.28(-1.08%) |
Jul 14, 2023 | 27.00 | 27.00 | 25.82 | 25.99 | 3,322,497 | -1.10(-4.06%) |
Jul 13, 2023 | 26.95 | 27.34 | 26.56 | 27.09 | 3,502,043 | +0.32(+1.20%) |
Jul 12, 2023 | 26.60 | 26.92 | 26.01 | 26.77 | 3,240,235 | +0.63(+2.41%) |
Jul 11, 2023 | 26.55 | 27.18 | 25.95 | 26.14 | 5,253,015 | +0.21(+0.81%) |
Jul 10, 2023 | 24.81 | 25.95 | 24.77 | 25.93 | 3,593,971 | +1.20(+4.85%) |
Jul 07, 2023 | 23.72 | 25.03 | 23.68 | 24.73 | 3,715,833 | +1.12(+4.74%) |
Jul 06, 2023 | 23.97 | 24.08 | 23.33 | 23.61 | 3,570,791 | -0.62(-2.56%) |
Jul 05, 2023 | 24.08 | 24.79 | 23.72 | 24.23 | 3,440,722 | -0.04(-0.16%) |
Jul 03, 2023 | 24.11 | 24.73 | 24.03 | 24.27 | 2,151,671 | +0.24(+1.00%) |
Jun 30, 2023 | 24.10 | 24.23 | 23.83 | 24.03 | 1,970,140 | +0.22(+0.92%) |
Jun 29, 2023 | 23.80 | 24.10 | 23.75 | 23.81 | 2,507,969 | +0.04(+0.17%) |
Jun 28, 2023 | 24.06 | 24.17 | 23.66 | 23.77 | 1,952,872 | -0.40(-1.65%) |
Jun 27, 2023 | 23.75 | 24.35 | 23.59 | 24.17 | 2,726,688 | +0.48(+2.03%) |
Jun 26, 2023 | 22.97 | 23.84 | 22.96 | 23.69 | 2,501,348 | +0.66(+2.87%) |
Jun 23, 2023 | 23.27 | 23.45 | 22.98 | 23.03 | 3,825,018 | -0.56(-2.37%) |
Jun 22, 2023 | 24.12 | 24.24 | 23.45 | 23.59 | 3,406,428 | -0.68(-2.80%) |
Jun 21, 2023 | 24.47 | 24.57 | 24.12 | 24.27 | 2,796,807 | -0.42(-1.70%) |
Jun 20, 2023 | 24.69 | 24.87 | 24.12 | 24.69 | 2,727,461 | -0.15(-0.60%) |
Jun 16, 2023 | 25.84 | 25.90 | 24.63 | 24.84 | 4,811,590 | -1.00(-3.87%) |
Jun 15, 2023 | 25.90 | 26.19 | 25.80 | 25.84 | 3,145,163 | -0.24(-0.92%) |
Jun 14, 2023 | 26.65 | 26.89 | 25.93 | 26.08 | 2,221,910 | -0.57(-2.14%) |
Jun 13, 2023 | 26.98 | 27.20 | 26.53 | 26.65 | 2,185,552 | -0.11(-0.41%) |
Jun 12, 2023 | 26.25 | 26.96 | 26.25 | 26.76 | 1,828,036 | +0.56(+2.14%) |
Jun 09, 2023 | 26.85 | 27.25 | 26.11 | 26.20 | 1,942,256 | -0.41(-1.54%) |
Jun 08, 2023 | 26.55 | 26.73 | 26.06 | 26.61 | 2,336,457 | +0.05(+0.19%) |
Jun 07, 2023 | 26.70 | 26.88 | 26.10 | 26.56 | 2,648,859 | -0.08(-0.30%) |
Jun 06, 2023 | 25.64 | 26.89 | 25.58 | 26.64 | 2,023,959 | +0.83(+3.22%) |
Jun 05, 2023 | 26.36 | 26.74 | 25.57 | 25.81 | 2,173,076 | -0.60(-2.27%) |
Jun 02, 2023 | 25.34 | 26.54 | 25.24 | 26.41 | 3,322,425 | +1.61(+6.49%) |